UK markets open in 4 hours 35 minutes

Pharol, SGPS S.A. (PHR.LS)

Lisbon - Lisbon Delayed price. Currency in EUR
Add to watchlist
0.0480-0.0004 (-0.83%)
At close: 04:35PM WEST
Time period:
03 May 2023 - 03 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
02 May 20240.04720.04800.04720.04800.0480185,332
30 Apr 20240.04860.04880.04720.04840.0484505,465
29 Apr 20240.04880.04880.04820.04880.0488203,380
26 Apr 20240.04900.04900.04820.04860.0486132,459
25 Apr 20240.04820.04900.04820.04880.0488261,246
24 Apr 20240.04880.04880.04820.04880.0488246,106
23 Apr 20240.04840.04900.04820.04900.0490770,435
22 Apr 20240.04820.04900.04820.04900.0490387,940
19 Apr 20240.04880.04900.04800.04900.0490348,309
18 Apr 20240.04880.04900.04800.04880.0488610,322
17 Apr 20240.04880.04880.04820.04880.0488353,266
16 Apr 20240.04860.04860.04820.04860.0486831,293
15 Apr 20240.04860.04860.04700.04800.0480837,015
12 Apr 20240.04800.04860.04800.04860.0486133,486
11 Apr 20240.04880.04880.04800.04860.0486585,721
10 Apr 20240.04820.04880.04820.04840.0484174,111
09 Apr 20240.04860.04900.04800.04900.0490419,299
08 Apr 20240.04880.04900.04800.04860.0486471,301
05 Apr 20240.04900.04900.04800.04800.0480553,870
04 Apr 20240.04900.04900.04840.04880.0488238,754
03 Apr 20240.04840.04900.04820.04880.0488609,575
02 Apr 20240.04840.04900.04840.04840.0484219,406
28 Mar 20240.04860.04880.04800.04880.0488187,823
27 Mar 20240.04880.04880.04800.04840.0484185,810
26 Mar 20240.04860.04880.04800.04820.0482162,435
25 Mar 20240.04820.04880.04800.04840.0484145,884
22 Mar 20240.04780.04800.04740.04800.0480156,787
21 Mar 20240.04820.04880.04800.04860.0486255,980
20 Mar 20240.04800.04860.04800.04860.0486315,352
19 Mar 20240.04900.04920.04820.04880.0488217,172
18 Mar 20240.04820.04920.04800.04920.0492420,175
15 Mar 20240.04880.04880.04800.04860.0486388,080
14 Mar 20240.04820.04900.04800.04900.0490312,997
13 Mar 20240.04820.04880.04800.04860.0486202,670
12 Mar 20240.04800.04880.04800.04860.0486325,215
11 Mar 20240.04880.04880.04760.04860.0486187,400
08 Mar 20240.05020.05020.04700.04760.0476913,698
07 Mar 20240.05000.05020.04860.04900.0490582,518
06 Mar 20240.05000.05020.04880.04980.0498238,741
05 Mar 20240.05060.05060.04940.05040.0504638,705
04 Mar 20240.04880.05120.04880.05060.05061,028,764
01 Mar 20240.05120.05120.04840.04840.04841,048,370
29 Feb 20240.04840.05040.04840.04840.0484839,624
28 Feb 20240.05060.05080.04880.04940.0494684,819
27 Feb 20240.05100.05140.04920.05080.0508929,971
26 Feb 20240.05260.05260.05120.05160.0516935,933
23 Feb 20240.05160.05320.05160.05200.05202,326,799
22 Feb 20240.05380.05380.04920.05160.05164,032,366
21 Feb 20240.04820.04920.04760.04880.0488320,190
20 Feb 20240.04760.04900.04700.04860.0486532,554
19 Feb 20240.04840.04840.04780.04800.0480123,427
16 Feb 20240.04900.04920.04740.04880.0488738,653
15 Feb 20240.04980.04980.04700.04900.04901,408,683
14 Feb 20240.05000.05000.04880.04980.0498305,081
13 Feb 20240.05040.05040.04920.05000.0500259,015
12 Feb 20240.05000.05000.04920.04980.0498233,701
09 Feb 20240.05000.05080.04900.04960.04961,051,202
08 Feb 20240.04900.05020.04800.05000.0500952,872
07 Feb 20240.04880.04900.04800.04880.0488423,651
06 Feb 20240.04900.05020.04820.04880.0488599,451
05 Feb 20240.05060.05080.04880.04980.0498855,669
02 Feb 20240.04900.05060.04760.04880.0488649,329
01 Feb 20240.05180.05180.04900.04940.0494749,858
31 Jan 20240.05160.05380.04680.05180.05183,169,872
30 Jan 20240.04540.05200.04500.05120.05122,729,869
29 Jan 20240.04440.04600.04440.04520.0452189,754
26 Jan 20240.04200.04600.04200.04480.04482,485,789
25 Jan 20240.04400.04400.04200.04200.04201,471,933
24 Jan 20240.04600.04600.04300.04460.04462,830,723
23 Jan 20240.04720.04780.04560.04600.0460677,384
22 Jan 20240.04800.04860.04520.04700.04701,431,103
19 Jan 20240.04840.04880.04540.04680.0468978,396
18 Jan 20240.04720.04820.04600.04760.04762,663,585
17 Jan 20240.05080.05100.04720.04720.04723,047,143
16 Jan 20240.05000.05400.04640.04960.04964,010,248
15 Jan 20240.05660.05660.05000.05040.05048,261,431
12 Jan 20240.05360.05800.05100.05400.054013,581,715
11 Jan 20240.04380.05480.04340.05000.050013,705,726
10 Jan 20240.04140.04300.04140.04220.04222,761,857
09 Jan 20240.03980.04140.03940.04000.04003,760,967
08 Jan 20240.03980.03980.03920.03920.0392623,672
05 Jan 20240.03880.03920.03820.03920.03921,089,759
04 Jan 20240.03720.03880.03720.03800.0380577,971
03 Jan 20240.03740.03880.03700.03780.0378831,207
02 Jan 20240.03860.03940.03800.03860.0386736,946
29 Dec 20230.03700.03900.03680.03760.03763,721,167
28 Dec 20230.03700.03700.03620.03700.03705,272,263
27 Dec 20230.03760.03760.03420.03700.03707,656,821
22 Dec 20230.03840.03840.03720.03760.03762,540,972
21 Dec 20230.03900.03920.03740.03800.03801,322,513
20 Dec 20230.03980.03980.03800.03900.03901,409,929
19 Dec 20230.03960.04000.03840.03880.03881,695,415
18 Dec 20230.03920.03960.03920.03960.0396632,774
15 Dec 20230.03900.04000.03900.03940.03941,270,360
14 Dec 20230.03980.04000.03900.04000.04001,775,836
13 Dec 20230.04080.04080.03980.04000.04001,359,198
12 Dec 20230.04080.04160.04080.04080.04081,039,016
11 Dec 20230.04100.04120.04080.04080.0408197,551
08 Dec 20230.04100.04120.04080.04080.0408343,465
07 Dec 20230.04100.04140.04080.04080.04081,393,749
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...